Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 145.33 | 145.71 | 144.97 | 145.62 | 64,093 | +0.05(+0.04%) |
Dec 30, 2019 | 146.08 | 146.08 | 145.33 | 145.57 | 60,600 | -0.71(-0.48%) |
Dec 27, 2019 | 146.01 | 146.29 | 145.89 | 146.27 | 180,435 | +0.60(+0.42%) |
Dec 26, 2019 | 145.54 | 145.87 | 145.29 | 145.67 | 36,805 | +0.19(+0.13%) |
Dec 24, 2019 | 145.53 | 145.58 | 145.28 | 145.48 | 36,308 | +0.16(+0.11%) |
Dec 23, 2019 | 146.11 | 146.11 | 145.23 | 145.32 | 87,833 | -0.52(-0.36%) |
Dec 20, 2019 | 145.10 | 146.31 | 145.10 | 145.84 | 105,936 | +1.18(+0.82%) |
Dec 19, 2019 | 144.14 | 144.92 | 144.02 | 144.66 | 120,925 | +0.99(+0.69%) |
Dec 18, 2019 | 144.16 | 144.33 | 143.48 | 143.67 | 167,500 | -0.30(-0.21%) |
Dec 17, 2019 | 143.84 | 144.16 | 143.72 | 143.97 | 70,974 | -0.12(-0.08%) |
Dec 16, 2019 | 143.97 | 144.42 | 143.79 | 144.09 | 87,759 | +0.51(+0.35%) |
Dec 13, 2019 | 143.09 | 143.71 | 142.67 | 143.58 | 85,137 | +0.49(+0.34%) |
Dec 12, 2019 | 143.19 | 144.14 | 142.88 | 143.09 | 84,946 | +0.02(+0.01%) |
Dec 11, 2019 | 143.27 | 143.59 | 142.75 | 143.08 | 80,344 | +0.02(+0.01%) |
Dec 10, 2019 | 143.49 | 143.58 | 142.94 | 143.06 | 70,681 | -0.46(-0.32%) |
Dec 09, 2019 | 143.41 | 143.83 | 143.38 | 143.52 | 74,555 | +0.13(+0.09%) |
Dec 06, 2019 | 143.17 | 143.95 | 143.17 | 143.38 | 79,454 | +0.57(+0.40%) |
Dec 05, 2019 | 142.92 | 142.92 | 142.05 | 142.81 | 64,170 | -0.07(-0.05%) |
Dec 04, 2019 | 142.19 | 142.96 | 141.81 | 142.88 | 85,193 | +0.92(+0.65%) |
Dec 03, 2019 | 141.74 | 141.96 | 141.00 | 141.96 | 180,619 | -0.15(-0.11%) |
Dec 02, 2019 | 141.69 | 142.17 | 140.99 | 142.11 | 69,572 | +0.22(+0.16%) |
Nov 29, 2019 | 141.94 | 142.23 | 141.72 | 141.88 | 31,536 | -0.04(-0.03%) |
Nov 27, 2019 | 141.84 | 142.14 | 141.57 | 141.92 | 63,184 | +0.22(+0.16%) |
Nov 26, 2019 | 140.80 | 141.78 | 140.61 | 141.69 | 80,990 | +1.11(+0.79%) |
Nov 25, 2019 | 140.47 | 140.69 | 140.00 | 140.58 | 77,824 | +0.36(+0.26%) |
Nov 22, 2019 | 140.61 | 140.85 | 139.74 | 140.22 | 74,216 | -0.19(-0.13%) |
Nov 21, 2019 | 140.93 | 141.15 | 140.16 | 140.41 | 263,547 | -0.70(-0.50%) |
Nov 20, 2019 | 141.02 | 141.56 | 140.63 | 141.11 | 91,683 | +0.09(+0.06%) |
Nov 19, 2019 | 141.36 | 141.36 | 140.71 | 141.02 | 66,118 | -0.04(-0.03%) |
Nov 18, 2019 | 140.42 | 141.72 | 140.41 | 141.06 | 101,600 | +0.56(+0.40%) |
Nov 15, 2019 | 140.64 | 140.88 | 139.94 | 140.49 | 62,738 | +0.22(+0.15%) |
Nov 14, 2019 | 140.93 | 141.04 | 139.87 | 140.28 | 99,168 | -0.18(-0.13%) |
Nov 13, 2019 | 139.48 | 140.63 | 139.48 | 140.46 | 71,695 | +1.20(+0.86%) |
Nov 12, 2019 | 139.19 | 139.29 | 138.79 | 139.25 | 82,022 | +0.25(+0.18%) |
Nov 11, 2019 | 139.16 | 139.41 | 138.73 | 139.00 | 70,360 | -0.22(-0.16%) |
Nov 08, 2019 | 139.17 | 139.49 | 138.75 | 139.22 | 71,319 | -0.12(-0.08%) |
Nov 07, 2019 | 139.85 | 139.86 | 139.09 | 139.34 | 144,970 | -0.44(-0.31%) |
Nov 06, 2019 | 139.32 | 140.03 | 139.03 | 139.78 | 97,507 | +0.72(+0.52%) |
Nov 05, 2019 | 138.60 | 139.51 | 137.82 | 139.06 | 411,150 | +0.35(+0.25%) |
Nov 04, 2019 | 140.15 | 140.23 | 138.38 | 138.71 | 121,756 | -1.24(-0.88%) |
Nov 01, 2019 | 140.20 | 140.37 | 139.74 | 139.94 | 213,400 | +0.10(+0.07%) |
Oct 31, 2019 | 140.09 | 140.45 | 138.99 | 139.85 | 77,021 | -0.22(-0.15%) |
Oct 30, 2019 | 139.45 | 140.22 | 139.23 | 140.06 | 76,063 | +0.71(+0.51%) |
Oct 29, 2019 | 139.19 | 140.00 | 138.87 | 139.35 | 76,018 | -0.02(-0.01%) |
Oct 28, 2019 | 139.48 | 140.05 | 139.07 | 139.37 | 89,142 | -0.04(-0.03%) |
Oct 25, 2019 | 140.10 | 140.10 | 139.33 | 139.41 | 86,251 | -0.75(-0.54%) |
Oct 24, 2019 | 139.99 | 140.33 | 139.48 | 140.16 | 50,920 | +0.32(+0.23%) |
Oct 23, 2019 | 139.21 | 139.85 | 139.09 | 139.84 | 109,983 | +0.63(+0.45%) |
Oct 22, 2019 | 140.10 | 140.23 | 139.14 | 139.21 | 86,267 | +0.10(+0.07%) |
Oct 21, 2019 | 138.81 | 139.20 | 138.54 | 139.11 | 69,854 | +0.44(+0.32%) |
Oct 18, 2019 | 138.64 | 139.15 | 138.64 | 138.67 | 74,773 | +0.17(+0.12%) |
Oct 17, 2019 | 138.20 | 138.77 | 138.06 | 138.50 | 81,672 | +0.75(+0.55%) |
Oct 16, 2019 | 137.72 | 137.89 | 137.35 | 137.75 | 163,148 | -0.02(-0.01%) |
Oct 15, 2019 | 138.56 | 138.57 | 137.47 | 137.76 | 145,212 | -0.50(-0.36%) |
Oct 14, 2019 | 139.14 | 139.14 | 138.16 | 138.27 | 80,333 | -0.61(-0.44%) |
Oct 11, 2019 | 139.43 | 139.69 | 138.67 | 138.88 | 111,993 | +0.02(+0.01%) |
Oct 10, 2019 | 138.35 | 139.25 | 138.02 | 138.86 | 82,467 | +0.19(+0.14%) |
Oct 09, 2019 | 138.29 | 138.93 | 138.10 | 138.67 | 156,111 | +1.05(+0.76%) |
Oct 08, 2019 | 138.68 | 138.94 | 137.61 | 137.62 | 338,309 | -1.45(-1.05%) |
Oct 07, 2019 | 139.83 | 139.97 | 138.96 | 139.07 | 170,778 | -1.00(-0.71%) |
Oct 04, 2019 | 138.40 | 140.18 | 138.40 | 140.07 | 78,896 | +1.98(+1.44%) |
Oct 03, 2019 | 137.78 | 138.56 | 136.64 | 138.09 | 121,676 | +0.78(+0.57%) |
Oct 02, 2019 | 139.32 | 139.32 | 136.71 | 137.31 | 178,802 | -2.65(-1.89%) |